Skip to main content
Gospell Digital Technology Co., Ltd. (SHE:002848)
China flag China · Delayed Price · Currency is CNY
12.22
+0.31 (2.60%)
At close: Mar 10, 2026

SHE:002848 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202611.8612.3811.8612.29-3.19%3,039,400
Mar 9, 202611.7712.1311.5611.9111.910.25%4,222,900
Mar 6, 202611.8611.9711.7511.8811.880.17%2,120,700
Mar 5, 202611.8212.0811.8211.8611.861.45%3,634,200
Mar 4, 202611.5811.8011.0911.6911.690.69%3,176,700
Mar 3, 202611.9512.2411.5511.6111.61-2.85%3,894,500
Mar 2, 202612.0812.0811.7511.9511.95-1.16%3,734,930
Feb 27, 202612.3612.5811.9312.0912.09-3.05%7,817,700
Feb 26, 202612.2612.6012.1812.4712.47-3,799,300
Feb 25, 202612.7813.1012.2512.4712.47-1.89%6,062,400
Feb 24, 202612.4912.9312.4112.7112.712.33%5,175,100
Feb 13, 202612.3012.6812.2612.4212.421.06%5,360,300
Feb 12, 202612.0512.5511.8612.2912.292.08%7,172,900
Feb 11, 202612.0012.5611.8612.0412.040.67%9,105,900
Feb 10, 202611.5111.9611.5111.9611.965.00%2,633,200
Feb 9, 202610.9611.5010.9611.3911.393.55%5,978,449
Feb 6, 202611.1311.1810.8111.0011.00-1.17%4,379,574
Feb 5, 202611.0811.5511.0011.1311.13-0.18%4,987,400
Feb 4, 202611.3911.3910.8011.1511.15-1.33%5,684,100
Feb 3, 202611.2811.4510.8011.3011.300.27%7,863,500
Feb 2, 202611.7411.8011.2711.2711.27-4.97%5,044,300
Jan 30, 202612.0112.2011.5211.8611.86-2.23%7,762,000
Jan 29, 202613.0113.3812.1312.1312.13-5.01%17,169,240
Jan 28, 202612.0712.7712.0712.7712.775.02%12,064,601
Jan 27, 202612.7513.1412.0912.1612.16-4.48%23,305,890
Jan 26, 202612.7512.7512.3812.7312.734.86%14,132,740
Jan 23, 202611.9912.3011.7412.1412.142.02%5,994,000
Jan 22, 202611.7412.1011.6311.9011.901.80%3,350,900
Jan 21, 202611.9412.2111.4011.6911.69-2.58%7,683,700
Jan 20, 202612.3112.4011.8012.0012.000.59%9,189,700
Jan 19, 202611.1611.9311.1611.9311.935.02%6,777,900
Jan 16, 202612.1312.4211.3611.3611.36-5.02%8,376,800
Jan 15, 202611.9611.9611.4511.9611.965.00%12,608,300
Jan 14, 202611.0911.3911.0911.3911.394.98%2,254,600
Jan 13, 202610.7811.2810.3110.8510.850.65%14,847,025
Jan 12, 202610.4210.7810.3410.7810.784.97%3,629,140
Jan 9, 20269.7010.279.7010.2710.275.01%12,149,400
Jan 8, 202610.1710.359.719.789.78-1.71%12,168,500
Jan 7, 202610.4010.409.799.959.950.51%27,207,240
Jan 6, 20269.909.909.909.909.904.98%1,307,600
Jan 5, 20269.439.439.439.439.435.01%1,874,300
Dec 31, 20258.558.988.508.988.985.03%5,891,900
Dec 30, 20258.238.628.198.558.554.14%10,268,200
Dec 29, 20258.288.428.058.218.210.12%7,702,500
Dec 26, 20258.308.368.148.208.20-1.20%4,115,600
Dec 25, 20258.188.308.068.308.301.47%4,729,000
Dec 24, 20258.008.357.978.188.181.87%6,540,000
Dec 23, 20257.658.037.588.038.034.97%6,877,814
Dec 22, 20257.877.877.547.657.65-1.54%3,615,099
Dec 19, 20257.597.827.547.777.772.24%2,019,000
Dec 18, 20257.537.767.487.607.601.60%2,769,300
Dec 17, 20257.607.607.367.487.48-0.93%2,914,897
Dec 16, 20257.707.807.527.557.55-2.08%2,480,400
Dec 15, 20257.757.827.557.717.710.13%2,804,400
Dec 12, 20258.038.057.637.707.70-2.65%3,262,100
Dec 11, 20257.958.077.907.917.91-0.25%2,875,300
Dec 10, 20258.068.067.747.937.93-1.25%4,590,500
Dec 9, 20258.308.387.978.038.03-2.31%6,038,600
Dec 8, 20258.518.678.188.228.22-3.07%7,868,100
Dec 5, 20258.108.488.088.488.484.95%5,263,000
Dec 4, 20258.318.357.948.088.08-2.77%5,750,900
Dec 3, 20258.628.848.308.318.31-2.69%6,299,600
Dec 2, 20258.558.658.328.548.541.67%11,720,686
Dec 1, 20258.208.407.958.408.405.00%12,824,900
Nov 28, 20257.648.007.648.008.004.99%9,813,600
Nov 27, 20257.507.737.367.627.621.46%5,112,800
Nov 26, 20257.627.717.487.517.51-2.21%3,000,700
Nov 25, 20257.657.777.537.687.682.67%4,856,366
Nov 24, 20257.807.807.487.487.48-4.96%7,282,280
Nov 21, 20257.757.987.457.877.870.64%6,543,370
Nov 20, 20257.787.987.757.827.820.51%5,683,400
Nov 19, 20257.587.907.427.787.782.91%6,110,100
Nov 18, 20257.607.687.497.567.56-1.18%3,619,600
Nov 17, 20257.607.757.517.657.650.26%4,244,500
Nov 14, 20257.417.757.417.637.632.01%5,420,700
Nov 13, 20257.457.527.387.487.48-0.53%4,279,300
Nov 12, 20257.737.777.327.527.52-2.46%12,693,000
Nov 11, 20257.897.957.647.717.71-1.41%6,296,100
Nov 10, 20257.997.997.737.827.82-2.13%7,541,100
Nov 7, 20258.138.297.977.997.99-2.44%7,119,800
Nov 6, 20258.318.408.088.198.19-1.44%7,317,600
Nov 5, 20257.928.357.908.318.314.53%10,608,310
Nov 4, 20258.188.317.907.957.95-2.45%4,312,800
Nov 3, 20258.038.307.968.158.151.88%3,923,400
Oct 31, 20257.798.117.708.008.002.56%4,551,000
Oct 30, 20257.797.947.637.807.80-4,016,443
Oct 29, 20258.108.107.707.807.80-3.82%7,603,293
Oct 28, 20258.308.448.088.118.11-2.87%5,356,600
Oct 27, 20258.308.458.138.358.35-2.45%5,840,800
Oct 24, 20258.688.758.488.568.56-0.93%4,997,100
Oct 23, 20258.668.788.508.648.64-1.26%4,591,400
Oct 22, 20258.388.768.338.758.754.79%8,038,110
Oct 21, 20258.478.478.168.358.35-1.07%4,092,200
Oct 20, 20258.468.768.378.448.44-0.35%3,637,600
Oct 17, 20258.408.658.328.478.471.19%3,615,500
Oct 16, 20258.628.658.338.378.37-2.90%3,210,600
Oct 15, 20258.468.668.228.628.622.01%4,563,800
Oct 14, 20258.919.208.338.458.45-3.65%10,689,800
Oct 13, 20258.008.778.008.778.775.03%8,111,900
Oct 10, 20257.998.417.948.358.354.11%6,071,500